17.08.2018 17:37:15
EURO STOXX 50
3371.76
EUR
-5.80
-0.17%
17.08.2018 17:22
 
Chart
Kursdaten
Kurs 3371.76 Eröffnung 3378.49
Diff. absolut -5.80 Tages-Hoch 3385.74
Diff. % -0.17 % Tages-Tief 3354.30
Volumen 276389588 Umsatz 4458541149
Schlusskurs vom 16.08.2018 3377.56 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 17.08.2018 / 17:22
Währung EUR Aktualisierungsstand 17.08.2018 / 17:37
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -3.61% 3687.2 3261.9
1 Woche -3.34% 3486.3 3349.1
1 Monat -2.07% 3536.9 3349.1
3 Monate -5.20% 3596.2 3340.8
6 Monate -1.44% 3596.2 3261.9
1 Jahr -3.07% 3708.8 3261.9
3 Jahre -3.25% 3708.8 2672.7
Benchmark:
0.75
SMI
6.87
13
SMI
-5.58
SMI
-3.61
-4.09
2016
2017
2018
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-3.61,"chartHeight":15.233547529814,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.09,"chartHeight":15.890864371758,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":3.4,"chartHeight":14.917980233713,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-2.52,"chartHeight":13.34090814874,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-5.27,"chartHeight":17.225564451002,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 17.08.2018 17:37:15
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
AB InBev 86.98 0.27% 0.23 425242 86.74 86.64 87.46 952 86.97 86.98 100 0.53% -6.84%
ADIDAS 207.20 -0.81% -1.70 148308 208.50 205.50 209.40 521 207.10 207.20 370 0.24% 24.98%
ALLIANZ 184.10 -1.03% -1.92 220309 186.24 183.36 186.32 30 184.08 184.10 104 -1.78% -2.99%
ASML Holding 171.00 -1.71% -2.98 258638 171.90 170.00 172.76 325 170.98 171.04 88 -5.08% 19.78%
AXA 21.54 -0.29% -0.06 1037662 21.64 21.43 21.65 2191 21.54 21.54 2243 -3.01% -12.89%
Ahold Delhaize 20.91 -0.31% -0.07 995525 21.00 20.84 21.04 2586 20.91 20.91 382 0.10% 14.43%
Air Liquide 105.95 -0.24% -0.25 93155 106.40 105.30 106.67 878 105.90 105.95 776 -1.94% 0.81%
Airbus Group 107.68 0.06% 0.06 45805 107.74 106.92 108.68 133 107.68 107.72 140 -0.96% 29.04%
BASF 77.41 -0.08% -0.06 592619 77.56 76.97 77.91 65 77.40 77.41 100 - -14.42%
BAYER 78.84 2.54% 1.95 2190081 77.39 76.88 79.11 499 78.82 78.85 654 -19.57% -24.73%
BBVA 5.44 -1.06% -0.06 6507470 5.51 5.38 5.51 1000 5.44 5.44 8587 - -12.58%
BMW 81.37 -0.71% -0.58 534991 81.78 80.46 81.78 50 81.36 81.37 473 -3.36% -5.75%
BNP Paribas 50.90 -1.22% -0.63 1252904 51.44 50.38 51.52 686 50.89 50.90 617 -4.87% -17.22%
Banco Santander 4.33 -1.06% -0.05 12420309 4.40 4.31 4.40 1000 4.33 4.34 1764 -5.76% -20.01%
CRH PLC 2549.00 0.35% 9.00 557689 2526.00 2515.00 2568.00 1104 2548.00 2549.00 354 -0.04% -4.65%
Compagnie de Saint-G 35.45 -0.64% -0.23 561025 35.70 35.19 35.88 62 35.45 35.45 252 -3.28% -22.61%
DEUTSCHE BANK 9.74 -1.73% -0.17 2140136 9.90 9.66 9.90 796 9.73 9.74 300 -7.64% -37.50%
DEUTSCHE POST 30.73 0.49% 0.15 701364 30.76 30.60 30.97 2665 30.72 30.74 2666 -2.33% -23.16%
DEUTSCHE TELEKOM 13.92 -0.78% -0.11 2422206 14.04 13.88 14.09 4699 13.92 13.93 2225 -1.72% -5.01%
Daimler 54.91 -0.71% -0.39 936420 55.39 54.22 55.41 207 54.90 54.91 449 -6.30% -21.85%
Danone 67.67 -0.09% -0.06 255853 67.64 67.28 68.02 246 67.66 67.67 538 -0.75% -3.38%
E.ON 9.50 0.76% 0.07 3731276 9.47 9.40 9.53 2601 9.50 9.50 3212 0.03% 3.91%
ENEL 4.42 -0.72% -0.03 6200290 4.43 4.37 4.46 2248 4.42 4.42 1388 -2.39% -13.48%
ENI 15.81 -1.05% -0.17 1147325 15.91 15.72 15.95 2308 15.80 15.81 1425 -2.50% 15.68%
ESSILOR INTL. 122.80 -0.16% -0.20 68531 123.25 122.10 123.85 297 122.75 122.80 187 -1.80% 6.91%
Engie S.A. 13.06 -0.46% -0.06 607940 13.15 12.98 13.19 1907 13.05 13.06 3962 -2.05% -8.70%
FRESENIUS 64.76 -0.22% -0.14 201848 65.04 64.40 65.24 518 64.74 64.78 658 -1.87% 0.26%
IBERDROLA 6.50 -0.21% -0.01 3032487 6.53 6.47 6.54 1250 6.50 6.50 8519 -0.58% 0.60%
ING Groep 11.68 -1.50% -0.18 3407862 11.80 11.63 11.84 3979 11.68 11.68 12759 -6.36% -22.76%
INTESA SANPAOLO 2.18 -1.27% -0.03 16483399 2.20 2.15 2.20 24398 2.18 2.18 30921 -7.60% -20.15%
Inditex Ind De Desno 27.55 1.06% 0.29 532858 27.29 27.28 27.58 2997 27.54 27.55 890 -2.50% -6.24%
L'Oreal 203.40 -0.64% -1.30 110044 205.15 202.25 206.00 687 203.30 203.40 644 -2.71% 10.47%
LVMH Moët Henn. L. Vui 296.75 -0.55% -1.65 92096 298.45 294.20 299.30 163 296.70 296.80 100 -1.55% 21.28%
Münchener Rück 184.10 -0.59% -1.10 106715 185.40 183.35 185.40 424 184.05 184.15 342 1.04% 2.43%
NOKIA 4.57 0.26% 0.01 3353738 4.58 4.56 4.62 1550 4.57 4.58 1200 -2.29% 17.37%
ORANGE SA 14.14 -0.56% -0.08 886425 14.22 14.07 14.27 856 14.14 14.14 4500 -1.63% -1.73%
PHILIPS 37.38 0.21% 0.08 600238 37.38 37.18 37.50 11 37.38 37.38 1557 -2.13% 17.98%
SAFRAN 106.85 -0.09% -0.10 106653 107.15 106.30 107.50 601 106.80 106.85 651 -0.56% 24.23%
SAP SE 101.92 -0.39% -0.40 541781 101.94 100.96 102.14 208 101.90 101.92 51 2.03% 9.68%
Sanofi 73.27 0.91% 0.66 621059 72.72 72.70 73.55 692 73.25 73.27 563 -0.63% 0.82%
Schneider Electric 67.90 0.98% 0.66 262900 67.28 67.28 67.96 775 67.88 67.90 765 -2.97% -5.39%
Siemens 109.92 -0.31% -0.34 379831 110.22 109.30 110.50 304 109.92 109.94 192 -1.82% -5.03%
Société Générale 35.14 -1.13% -0.40 989947 35.50 34.81 35.51 525 35.12 35.13 2180 -4.39% -17.51%
TELEFÓNICA 7.29 -1.46% -0.11 3092809 7.41 7.27 7.43 333 7.29 7.29 1650 -2.32% -8.87%
Total 52.29 -0.36% -0.19 894401 52.47 52.01 52.59 765 52.28 52.29 1660 -5.05% 13.58%
URW (STAPLED SHS) EO 186.54 0.34% 0.64 30116 186.36 185.14 186.78 63 186.40 186.48 33 -1.69% -
Unilever 49.52 -0.20% -0.10 533520 49.70 49.28 49.90 200 49.52 49.53 805 -0.08% 5.45%
Vinci 81.88 0.71% 0.58 244270 81.18 81.18 82.46 136 81.86 81.88 519 -3.90% -4.79%
Vivendi 21.35 -0.05% -0.01 578285 21.33 21.25 21.41 2103 21.35 21.36 2105 -3.00% -5.05%
Volkswagen VZ 138.24 -1.17% -1.64 281138 139.32 136.56 139.54 103 138.20 138.24 307 -5.41% -16.19%